OTC Markets OTCQB - Delayed Quote USD

Lumina Gold Corp. (LMGDF)

Compare
0.4100 +0.0050 (+1.23%)
As of September 26 at 12:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 26, 2024 0.4163 0.4200 0.4100 0.4100 0.4100 43,300
Sep 25, 2024 0.4160 0.4160 0.4050 0.4050 0.4050 20,000
Sep 24, 2024 0.4100 0.4230 0.4010 0.4230 0.4230 47,400
Sep 23, 2024 0.3800 0.4110 0.3800 0.4100 0.4100 177,400
Sep 20, 2024 0.3880 0.4200 0.3700 0.3830 0.3830 281,100
Sep 19, 2024 0.3400 0.3800 0.3350 0.3750 0.3750 133,800
Sep 18, 2024 0.3400 0.3480 0.3350 0.3350 0.3350 23,000
Sep 17, 2024 0.3630 0.3630 0.3500 0.3530 0.3530 34,700
Sep 16, 2024 0.3150 0.3600 0.3150 0.3600 0.3600 29,400
Sep 13, 2024 0.3590 0.3650 0.3500 0.3600 0.3600 113,900
Sep 12, 2024 0.3080 0.3500 0.3080 0.3480 0.3480 62,300
Sep 11, 2024 0.3370 0.3370 0.3170 0.3180 0.3180 11,300
Sep 10, 2024 0.3380 0.3380 0.3300 0.3320 0.3320 16,600
Sep 9, 2024 0.3360 0.3480 0.3360 0.3370 0.3370 12,300
Sep 6, 2024 0.3440 0.3470 0.3330 0.3330 0.3330 25,400
Sep 5, 2024 0.3450 0.3480 0.3380 0.3480 0.3480 32,600
Sep 4, 2024 0.3340 0.3400 0.3140 0.3400 0.3400 117,200
Sep 3, 2024 0.3400 0.3500 0.3320 0.3480 0.3480 112,300
Aug 30, 2024 0.3500 0.3530 0.3500 0.3530 0.3530 6,000
Aug 29, 2024 0.3600 0.3650 0.3470 0.3540 0.3540 19,000
Aug 28, 2024 0.3710 0.3710 0.3590 0.3590 0.3590 8,400
Aug 27, 2024 0.3750 0.3750 0.3590 0.3660 0.3660 71,300
Aug 26, 2024 0.3770 0.3800 0.3620 0.3800 0.3800 48,300
Aug 23, 2024 0.3800 0.3850 0.3750 0.3850 0.3850 15,600
Aug 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 21, 2024 0.3800 0.3800 0.3700 0.3800 0.3800 23,700
Aug 20, 2024 0.3800 0.3910 0.3780 0.3910 0.3910 28,500
Aug 19, 2024 0.3930 0.3930 0.3750 0.3810 0.3810 25,800
Aug 16, 2024 0.3600 0.3830 0.3550 0.3800 0.3800 52,700
Aug 15, 2024 0.3800 0.3800 0.3360 0.3650 0.3650 13,100
Aug 14, 2024 0.3480 0.3700 0.3480 0.3600 0.3600 38,500
Aug 13, 2024 0.3480 0.3530 0.3480 0.3480 0.3480 10,000
Aug 12, 2024 0.3440 0.3600 0.3440 0.3500 0.3500 76,500
Aug 9, 2024 0.3440 0.3440 0.3400 0.3400 0.3400 5,400
Aug 8, 2024 0.3390 0.3390 0.3370 0.3370 0.3370 3,000
Aug 7, 2024 0.3480 0.3480 0.3340 0.3340 0.3340 24,500
Aug 6, 2024 0.3520 0.3550 0.3450 0.3520 0.3520 12,500
Aug 5, 2024 0.3620 0.3650 0.3240 0.3240 0.3240 46,600
Aug 2, 2024 0.3680 0.3680 0.3500 0.3500 0.3500 11,000
Aug 1, 2024 0.3620 0.3660 0.3610 0.3660 0.3660 7,600
Jul 31, 2024 0.3600 0.3650 0.3500 0.3550 0.3550 47,000
Jul 30, 2024 0.3690 0.3710 0.3600 0.3700 0.3700 47,900
Jul 29, 2024 0.3700 0.3800 0.3620 0.3700 0.3700 50,400
Jul 26, 2024 0.3650 0.3800 0.3640 0.3800 0.3800 6,200
Jul 25, 2024 0.3660 0.3660 0.3640 0.3640 0.3640 600
Jul 24, 2024 0.3760 0.3850 0.3760 0.3850 0.3850 3,300
Jul 23, 2024 0.3700 0.3850 0.3620 0.3850 0.3850 12,000
Jul 22, 2024 0.3780 0.3780 0.3620 0.3630 0.3630 27,500
Jul 19, 2024 0.3800 0.3850 0.3700 0.3850 0.3850 11,600
Jul 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jul 17, 2024 0.3750 0.3800 0.3730 0.3800 0.3800 34,800
Jul 16, 2024 0.3770 0.3900 0.3700 0.3710 0.3710 50,600
Jul 15, 2024 0.3870 0.4000 0.3770 0.3770 0.3770 6,300
Jul 12, 2024 0.3870 0.3980 0.3870 0.3920 0.3920 31,000
Jul 11, 2024 0.3860 0.3880 0.3860 0.3880 0.3880 22,900
Jul 10, 2024 0.3880 0.3970 0.3800 0.3970 0.3970 4,600
Jul 9, 2024 0.3920 0.4030 0.3900 0.3980 0.3980 10,900
Jul 8, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 -
Jul 5, 2024 0.4000 0.4000 0.3800 0.3880 0.3880 50,200
Jul 3, 2024 0.3990 0.3990 0.3810 0.3940 0.3940 7,600
Jul 2, 2024 0.4130 0.4130 0.3820 0.4000 0.4000 22,700
Jul 1, 2024 0.3900 0.4240 0.3800 0.4240 0.4240 5,700
Jun 28, 2024 0.4000 0.4090 0.4000 0.4090 0.4090 8,300
Jun 27, 2024 0.4000 0.4060 0.4000 0.4050 0.4050 14,400
Jun 26, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 7,500
Jun 25, 2024 0.4100 0.4100 0.4000 0.4090 0.4090 5,200
Jun 24, 2024 0.4000 0.4130 0.4000 0.4020 0.4020 4,000
Jun 21, 2024 0.4130 0.4210 0.4130 0.4210 0.4210 3,400
Jun 20, 2024 0.4000 0.4210 0.4000 0.4150 0.4150 36,100
Jun 18, 2024 0.4000 0.4260 0.3950 0.4260 0.4260 114,900
Jun 17, 2024 0.4100 0.4200 0.4000 0.4190 0.4190 210,700
Jun 14, 2024 0.4080 0.4080 0.4080 0.4080 0.4080 4,200
Jun 13, 2024 0.4060 0.4090 0.4010 0.4090 0.4090 18,800
Jun 12, 2024 0.4120 0.4120 0.4090 0.4100 0.4100 20,000
Jun 11, 2024 0.4070 0.4070 0.4050 0.4050 0.4050 3,200
Jun 10, 2024 0.4240 0.4240 0.4030 0.4030 0.4030 13,300
Jun 7, 2024 0.4050 0.4080 0.4000 0.4040 0.4040 13,300
Jun 6, 2024 0.4060 0.4170 0.4060 0.4170 0.4170 23,700
Jun 5, 2024 0.4200 0.4200 0.4130 0.4150 0.4150 29,500
Jun 4, 2024 0.4250 0.4250 0.4130 0.4130 0.4130 2,100
Jun 3, 2024 0.4220 0.4350 0.4100 0.4290 0.4290 15,700
May 31, 2024 0.4220 0.4350 0.4150 0.4150 0.4150 4,700
May 30, 2024 0.4500 0.4500 0.4150 0.4150 0.4150 41,600
May 29, 2024 0.4230 0.4320 0.4200 0.4210 0.4210 82,100
May 28, 2024 0.4300 0.4350 0.4200 0.4330 0.4330 207,300
May 24, 2024 0.4190 0.4280 0.4160 0.4280 0.4280 52,600
May 23, 2024 0.4260 0.4300 0.4160 0.4170 0.4170 29,900
May 22, 2024 0.4340 0.4340 0.4230 0.4340 0.4340 21,900
May 21, 2024 0.4200 0.4490 0.4200 0.4320 0.4320 13,200
May 20, 2024 0.4500 0.4500 0.4050 0.4200 0.4200 21,500
May 17, 2024 0.4190 0.4300 0.4100 0.4300 0.4300 84,400
May 16, 2024 0.4190 0.4190 0.4020 0.4140 0.4140 100,600
May 15, 2024 0.4250 0.4250 0.4070 0.4150 0.4150 30,800
May 14, 2024 0.4300 0.4300 0.4100 0.4190 0.4190 79,100
May 13, 2024 0.4240 0.4240 0.4240 0.4240 0.4240 10,000
May 10, 2024 0.4200 0.4340 0.4200 0.4270 0.4270 43,300
May 9, 2024 0.4150 0.4230 0.4090 0.4230 0.4230 62,300
May 8, 2024 0.4160 0.4180 0.4040 0.4100 0.4100 37,800
May 7, 2024 0.4200 0.4200 0.4070 0.4100 0.4100 18,700
May 6, 2024 0.4100 0.4150 0.4090 0.4130 0.4130 28,500
May 3, 2024 0.4050 0.4100 0.4050 0.4080 0.4080 13,500
May 2, 2024 0.4120 0.4120 0.4050 0.4060 0.4060 41,900
May 1, 2024 0.4230 0.4230 0.4060 0.4060 0.4060 14,300
Apr 30, 2024 0.4270 0.4320 0.4120 0.4150 0.4150 113,400
Apr 29, 2024 0.4340 0.4470 0.4320 0.4390 0.4390 162,600
Apr 26, 2024 0.4160 0.4300 0.4160 0.4230 0.4230 27,800
Apr 25, 2024 0.4140 0.4270 0.4050 0.4270 0.4270 70,900
Apr 24, 2024 0.4120 0.4200 0.4100 0.4200 0.4200 56,800
Apr 23, 2024 0.4070 0.4200 0.4040 0.4160 0.4160 81,900
Apr 22, 2024 0.4250 0.4250 0.4100 0.4170 0.4170 41,500
Apr 19, 2024 0.4200 0.4300 0.4130 0.4130 0.4130 24,100
Apr 18, 2024 0.4100 0.4170 0.4100 0.4100 0.4100 20,400
Apr 17, 2024 0.4120 0.4180 0.4100 0.4170 0.4170 35,300
Apr 16, 2024 0.4080 0.4150 0.4000 0.4150 0.4150 19,000
Apr 15, 2024 0.4020 0.4270 0.3890 0.4140 0.4140 65,900
Apr 12, 2024 0.4360 0.4380 0.4130 0.4130 0.4130 68,900
Apr 11, 2024 0.4220 0.4300 0.4180 0.4300 0.4300 20,000
Apr 10, 2024 0.4340 0.4350 0.4180 0.4180 0.4180 21,600
Apr 9, 2024 0.4600 0.4600 0.4280 0.4500 0.4500 36,400
Apr 8, 2024 0.4400 0.4500 0.4330 0.4500 0.4500 189,500
Apr 5, 2024 0.4220 0.4470 0.4170 0.4470 0.4470 45,500
Apr 4, 2024 0.4450 0.4530 0.4230 0.4230 0.4230 26,500
Apr 3, 2024 0.4400 0.4520 0.4380 0.4500 0.4500 64,100
Apr 2, 2024 0.4600 0.4600 0.4340 0.4500 0.4500 17,400
Apr 1, 2024 0.4630 0.4630 0.4300 0.4430 0.4430 25,600
Mar 28, 2024 0.4380 0.4610 0.4330 0.4330 0.4330 272,300
Mar 27, 2024 0.4270 0.4420 0.4270 0.4300 0.4300 118,600
Mar 26, 2024 0.4360 0.4360 0.4200 0.4200 0.4200 35,400
Mar 25, 2024 0.4170 0.4490 0.4170 0.4290 0.4290 73,600
Mar 22, 2024 0.4390 0.4390 0.4000 0.4220 0.4220 14,700
Mar 21, 2024 0.4070 0.4080 0.4040 0.4080 0.4080 7,500
Mar 20, 2024 0.3870 0.3930 0.3870 0.3930 0.3930 2,800
Mar 19, 2024 0.3850 0.3870 0.3800 0.3800 0.3800 22,000
Mar 18, 2024 0.4040 0.4040 0.3700 0.3770 0.3770 24,200
Mar 15, 2024 0.4170 0.4170 0.3800 0.3960 0.3960 30,900
Mar 14, 2024 0.4180 0.4240 0.4170 0.4190 0.4190 9,100
Mar 13, 2024 0.4100 0.4270 0.4050 0.4120 0.4120 49,700
Mar 12, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 28,000
Mar 11, 2024 0.4120 0.4120 0.3890 0.4040 0.4040 103,500
Mar 8, 2024 0.4210 0.4400 0.4160 0.4160 0.4160 37,200
Mar 7, 2024 0.4300 0.4420 0.4230 0.4420 0.4420 131,500
Mar 6, 2024 0.4200 0.4240 0.4100 0.4190 0.4190 55,500
Mar 5, 2024 0.4130 0.4240 0.4000 0.4180 0.4180 212,200
Mar 4, 2024 0.3880 0.4020 0.3760 0.4000 0.4000 87,900
Mar 1, 2024 0.3390 0.3800 0.3370 0.3790 0.3790 85,300
Feb 29, 2024 0.3570 0.3640 0.3520 0.3640 0.3640 5,300
Feb 28, 2024 0.3350 0.3630 0.3350 0.3560 0.3560 104,600
Feb 27, 2024 0.3630 0.3650 0.3500 0.3620 0.3620 39,300
Feb 26, 2024 0.3700 0.3880 0.3600 0.3660 0.3660 44,600
Feb 23, 2024 0.3480 0.3730 0.3480 0.3700 0.3700 115,100
Feb 22, 2024 0.3580 0.3580 0.3460 0.3500 0.3500 41,000
Feb 21, 2024 0.3800 0.3800 0.3500 0.3620 0.3620 65,000
Feb 20, 2024 0.3850 0.3950 0.3730 0.3800 0.3800 102,200
Feb 16, 2024 0.3850 0.3870 0.3760 0.3850 0.3850 79,400
Feb 15, 2024 0.3970 0.3980 0.3700 0.3830 0.3830 180,900
Feb 14, 2024 0.3840 0.4000 0.3810 0.3890 0.3890 41,100
Feb 13, 2024 0.4200 0.4200 0.3780 0.3800 0.3800 208,100
Feb 12, 2024 0.3900 0.4200 0.3890 0.4200 0.4200 83,800
Feb 9, 2024 0.4000 0.4000 0.3860 0.3860 0.3860 48,700
Feb 8, 2024 0.3780 0.3930 0.3770 0.3810 0.3810 123,700
Feb 7, 2024 0.3960 0.3960 0.3740 0.3790 0.3790 96,400
Feb 6, 2024 0.3690 0.3860 0.3690 0.3850 0.3850 78,800
Feb 5, 2024 0.4010 0.4100 0.3650 0.3700 0.3700 97,200
Feb 2, 2024 0.3590 0.3960 0.3430 0.3900 0.3900 142,900
Feb 1, 2024 0.3400 0.3860 0.3400 0.3520 0.3520 214,300
Jan 31, 2024 0.3110 0.3420 0.3110 0.3310 0.3310 108,400
Jan 30, 2024 0.2980 0.3100 0.2900 0.3060 0.3060 123,900
Jan 29, 2024 0.2670 0.2740 0.2670 0.2730 0.2730 17,200
Jan 26, 2024 0.2740 0.2740 0.2710 0.2730 0.2730 10,000
Jan 25, 2024 0.2740 0.2820 0.2740 0.2820 0.2820 10,100
Jan 24, 2024 0.2750 0.2800 0.2730 0.2800 0.2800 14,300
Jan 23, 2024 0.2650 0.2810 0.2580 0.2810 0.2810 37,000
Jan 22, 2024 0.2720 0.2720 0.2700 0.2700 0.2700 27,900
Jan 19, 2024 0.2640 0.2800 0.2640 0.2720 0.2720 41,000
Jan 18, 2024 0.2770 0.2800 0.2630 0.2650 0.2650 36,000
Jan 17, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 10,000
Jan 16, 2024 0.2750 0.2800 0.2590 0.2590 0.2590 95,600
Jan 12, 2024 0.2620 0.2750 0.2620 0.2710 0.2710 49,100
Jan 11, 2024 0.2700 0.2720 0.2580 0.2690 0.2690 65,800
Jan 10, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 9, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Jan 8, 2024 0.2940 0.2940 0.2840 0.2850 0.2850 5,800
Jan 5, 2024 0.2800 0.2870 0.2800 0.2870 0.2870 7,100
Jan 4, 2024 0.2770 0.2770 0.2770 0.2770 0.2770 900
Jan 3, 2024 0.2890 0.2890 0.2650 0.2710 0.2710 17,600
Jan 2, 2024 0.2720 0.2990 0.2710 0.2900 0.2900 13,900
Dec 29, 2023 0.2920 0.2920 0.2670 0.2720 0.2720 25,000
Dec 28, 2023 0.3170 0.3170 0.3000 0.3000 0.3000 8,900
Dec 27, 2023 0.3160 0.3160 0.3140 0.3140 0.3140 4,800
Dec 26, 2023 0.3190 0.3300 0.3140 0.3300 0.3300 28,100
Dec 22, 2023 0.2810 0.3300 0.2810 0.3300 0.3300 19,900
Dec 21, 2023 0.2620 0.2870 0.2620 0.2870 0.2870 49,100
Dec 20, 2023 0.2650 0.2940 0.2650 0.2900 0.2900 75,600
Dec 19, 2023 0.2520 0.2670 0.2520 0.2660 0.2660 19,300
Dec 18, 2023 0.2640 0.2640 0.2580 0.2600 0.2600 12,000
Dec 15, 2023 0.2730 0.2730 0.2500 0.2500 0.2500 15,300
Dec 14, 2023 0.2630 0.2630 0.2600 0.2630 0.2630 4,200
Dec 13, 2023 0.2400 0.2630 0.2390 0.2600 0.2600 17,900
Dec 12, 2023 0.2550 0.2550 0.2420 0.2470 0.2470 33,100
Dec 11, 2023 0.2660 0.2660 0.2600 0.2600 0.2600 5,000
Dec 8, 2023 0.2730 0.2730 0.2700 0.2710 0.2710 13,300
Dec 7, 2023 0.2600 0.2760 0.2600 0.2760 0.2760 27,700
Dec 6, 2023 0.2730 0.2730 0.2700 0.2700 0.2700 21,500
Dec 5, 2023 0.2750 0.2780 0.2740 0.2750 0.2750 31,100
Dec 4, 2023 0.2820 0.2820 0.2620 0.2640 0.2640 47,200
Dec 1, 2023 0.2700 0.2840 0.2680 0.2840 0.2840 21,300
Nov 30, 2023 0.2790 0.2790 0.2660 0.2700 0.2700 10,700
Nov 29, 2023 0.2770 0.2870 0.2760 0.2800 0.2800 28,200
Nov 28, 2023 0.2780 0.2860 0.2780 0.2810 0.2810 22,100
Nov 27, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 500
Nov 24, 2023 0.2680 0.2680 0.2680 0.2680 0.2680 -
Nov 22, 2023 0.2690 0.2690 0.2660 0.2680 0.2680 11,000
Nov 21, 2023 0.2760 0.2760 0.2720 0.2720 0.2720 1,900
Nov 20, 2023 0.2720 0.2720 0.2640 0.2640 0.2640 11,700
Nov 17, 2023 0.2690 0.2750 0.2690 0.2750 0.2750 16,500
Nov 16, 2023 0.2790 0.2790 0.2710 0.2790 0.2790 21,200
Nov 15, 2023 0.2710 0.2710 0.2590 0.2590 0.2590 1,000
Nov 14, 2023 0.2670 0.2760 0.2670 0.2760 0.2760 4,600
Nov 13, 2023 0.2610 0.2790 0.2600 0.2740 0.2740 45,100
Nov 10, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 3,000
Nov 9, 2023 0.2620 0.2670 0.2620 0.2670 0.2670 3,500
Nov 8, 2023 0.2800 0.2800 0.2680 0.2700 0.2700 27,700
Nov 7, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 170,000
Nov 6, 2023 0.2820 0.2850 0.2780 0.2780 0.2780 38,400
Nov 3, 2023 0.2750 0.2820 0.2670 0.2820 0.2820 9,000
Nov 2, 2023 0.2750 0.2750 0.2680 0.2680 0.2680 16,000
Nov 1, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Oct 31, 2023 0.2670 0.2700 0.2670 0.2700 0.2700 5,600
Oct 30, 2023 0.2830 0.2830 0.2830 0.2830 0.2830 10,000
Oct 27, 2023 0.2840 0.2900 0.2820 0.2900 0.2900 7,500
Oct 26, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 25,000
Oct 25, 2023 0.2880 0.2880 0.2880 0.2880 0.2880 10,000
Oct 24, 2023 0.2890 0.2950 0.2890 0.2950 0.2950 52,900
Oct 23, 2023 0.2920 0.3060 0.2870 0.3060 0.3060 13,000
Oct 20, 2023 0.3100 0.3100 0.2900 0.2900 0.2900 53,200
Oct 19, 2023 0.2920 0.3110 0.2920 0.3100 0.3100 33,300
Oct 18, 2023 0.3110 0.3110 0.3000 0.3000 0.3000 1,500
Oct 17, 2023 0.3110 0.3200 0.3000 0.3000 0.3000 48,900
Oct 16, 2023 0.3050 0.3050 0.2890 0.2930 0.2930 6,900
Oct 13, 2023 0.2680 0.3030 0.2680 0.2900 0.2900 20,100
Oct 12, 2023 0.2870 0.2870 0.2870 0.2870 0.2870 -
Oct 11, 2023 0.2740 0.2870 0.2740 0.2870 0.2870 7,300
Oct 10, 2023 0.2570 0.2720 0.2570 0.2660 0.2660 29,500
Oct 9, 2023 0.2710 0.2710 0.2710 0.2710 0.2710 30,000
Oct 6, 2023 0.2740 0.2740 0.2650 0.2650 0.2650 3,000
Oct 5, 2023 0.2600 0.2600 0.2450 0.2500 0.2500 27,500
Oct 4, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Oct 3, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Oct 2, 2023 0.2680 0.2880 0.2680 0.2750 0.2750 9,100
Sep 29, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Sep 28, 2023 0.2880 0.2900 0.2800 0.2800 0.2800 13,500
Sep 27, 2023 0.2800 0.2810 0.2800 0.2800 0.2800 12,800

Related Tickers

DC Dakota Gold Corp.
2.4050
-1.03%
 
HSTXF Heliostar Metals Ltd.
0.4013
-2.12%
 
RMRDF Radisson Mining Resources Inc.
0.2450
+1.66%
 
OGNRF Orogen Royalties Inc.
1.0800
-5.26%
 
RYR.V Royal Road Minerals Limited
0.1150
0.00%
 
SNWGF Snowline Gold Corp.
4.2200
-1.63%
 
STLRF STLLR Gold Inc.
0.8900
+0.79%
 
LUG.ST Lundin Gold Inc.
221.50
-2.21%
 
LGDTF Liberty Gold Corp.
0.2780
-1.42%
 
WHGOF White Gold Corp.
0.2050
0.00%